Indicators

Borg Warner (NY: BWA )

32.73 -0.17 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.30	14.76	14.18	14.30	3,438,618	-0.31(-2.10%)
May 27, 2010	14.13	14.63	14.13	14.61	4,246,573	+0.82(+5.96%)
May 26, 2010	13.75	14.19	13.70	13.79	260	+0.12(+0.90%)
May 25, 2010	13.47	13.68	13.02	13.66	1,865	-0.23(-1.66%)
May 24, 2010	13.85	14.25	13.77	13.89	6,537,447	-0.01(-0.08%)
May 21, 2010	13.06	14.08	13.05	13.90	6,370,494	+0.63(+4.71%)
May 20, 2010	13.39	13.68	13.15	13.28	8,886,581	-0.44(-3.19%)
May 19, 2010	14.21	14.22	13.56	13.72	8,259,957	-0.59(-4.16%)
May 18, 2010	14.95	15.01	14.26	14.31	11,034	-0.47(-3.19%)
May 17, 2010	15.09	15.25	14.38	14.78	5,467,926	-0.26(-1.73%)
May 14, 2010	15.04	15.51	14.88	15.04	4,460,493	-0.60(-3.83%)
May 13, 2010	15.66	15.92	15.52	15.64	3,263,963	-0.15(-0.95%)
May 12, 2010	15.43	15.92	15.43	15.79	3,703,452	+0.46(+2.98%)
May 11, 2010	15.51	15.66	15.31	15.34	299	-0.18(-1.19%)
May 10, 2010	15.46	15.55	15.39	15.52	6,072,753	+1.29(+9.03%)
May 07, 2010	15.05	15.33	14.17	14.23	13,269,553	-0.97(-6.36%)
May 06, 2010	15.23	16.26	14.13	15.20	1,563	-0.11(-0.71%)
May 05, 2010	15.53	15.94	15.19	15.31	6,408,604	-0.74(-4.63%)
May 04, 2010	16.38	16.45	15.91	16.05	4,349,779	-0.58(-3.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.